Pan American Silver Corp. (PAAS)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS241018C00008000 | 2024-05-30 1:17PM EDT | 8.00 | 14.52 | 12.50 | 16.00 | 0.00 | - | 14 | 18 | 108.79% |
| PAAS241018C00010000 | 2024-05-16 2:04PM EDT | 10.00 | 10.70 | 10.80 | 14.30 | 0.00 | - | 1 | 91 | 107.42% |
| PAAS241018C00011000 | 2024-05-09 11:19AM EDT | 11.00 | 9.50 | 10.50 | 11.50 | 0.00 | - | 80 | 50 | 93.75% |
| PAAS241018C00012000 | 2024-05-17 3:55PM EDT | 12.00 | 9.70 | 9.00 | 11.80 | 0.00 | - | 9 | 44 | 78.81% |
| PAAS241018C00013000 | 2024-05-23 3:42PM EDT | 13.00 | 8.20 | 7.40 | 10.80 | 0.00 | - | 1 | 118 | 50.39% |
| PAAS241018C00014000 | 2024-05-20 12:18PM EDT | 14.00 | 8.82 | 8.20 | 10.30 | 0.00 | - | 2 | 195 | 94.04% |
| PAAS241018C00015000 | 2024-05-30 11:08AM EDT | 15.00 | 7.63 | 7.30 | 7.60 | 0.00 | - | 20 | 5,442 | 57.03% |
| PAAS241018C00016000 | 2024-05-29 12:47PM EDT | 16.00 | 6.90 | 6.10 | 8.00 | 0.00 | - | 1 | 234 | 69.09% |
| PAAS241018C00017000 | 2024-05-31 10:52AM EDT | 17.00 | 5.60 | 5.60 | 6.80 | -0.53 | -8.65% | 1 | 250 | 64.60% |
| PAAS241018C00018000 | 2024-05-31 3:17PM EDT | 18.00 | 4.73 | 4.50 | 5.10 | -0.47 | -9.04% | 16 | 349 | 53.66% |
| PAAS241018C00019000 | 2024-05-31 11:59AM EDT | 19.00 | 4.00 | 3.00 | 4.40 | -0.70 | -14.89% | 36 | 868 | 52.30% |
| PAAS241018C00020000 | 2024-05-31 1:27PM EDT | 20.00 | 3.40 | 3.50 | 3.70 | -0.36 | -9.57% | 2 | 4,402 | 49.90% |
| PAAS241018C00021000 | 2024-05-31 3:47PM EDT | 21.00 | 2.92 | 2.95 | 3.20 | -0.38 | -11.52% | 178 | 3,538 | 50.49% |
| PAAS241018C00025000 | 2024-05-31 3:54PM EDT | 25.00 | 1.50 | 1.50 | 1.55 | -0.10 | -6.25% | 163 | 3,586 | 48.44% |
| PAAS241018C00030000 | 2024-05-31 2:52PM EDT | 30.00 | 0.53 | 0.55 | 0.65 | -0.12 | -18.46% | 11 | 1,622 | 49.85% |
| PAAS241018C00035000 | 2024-05-31 2:59PM EDT | 35.00 | 0.27 | 0.20 | 0.35 | -0.03 | -10.00% | 1 | 487 | 51.07% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| PAAS241018P00008000 | 2024-02-26 1:06PM EDT | 8.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 119.92% |
| PAAS241018P00009000 | 2024-05-21 9:30AM EDT | 9.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1 | 152 | 116.31% |
| PAAS241018P00010000 | 2024-04-09 2:32PM EDT | 10.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 10 | 117 | 113.09% |
| PAAS241018P00011000 | 2024-04-09 9:30AM EDT | 11.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 228 | 25.00% |
| PAAS241018P00012000 | 2024-05-28 9:55AM EDT | 12.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 1,000 | 704 | 84.08% |
| PAAS241018P00013000 | 2024-04-22 11:31AM EDT | 13.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| PAAS241018P00014000 | 2024-05-28 11:34AM EDT | 14.00 | 0.15 | 0.10 | 0.75 | 0.00 | - | 236 | 500 | 63.57% |
| PAAS241018P00015000 | 2024-05-30 12:11PM EDT | 15.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 1 | 2,376 | 48.05% |
| PAAS241018P00016000 | 2024-05-30 12:11PM EDT | 16.00 | 0.30 | 0.25 | 0.35 | 0.00 | - | 30 | 353 | 45.90% |
| PAAS241018P00017000 | 2024-05-31 11:10AM EDT | 17.00 | 0.55 | 0.40 | 0.50 | +0.14 | +34.15% | 4 | 315 | 44.53% |
| PAAS241018P00018000 | 2024-05-30 9:57AM EDT | 18.00 | 0.60 | 0.60 | 0.70 | 0.00 | - | 2 | 436 | 43.36% |
| PAAS241018P00019000 | 2024-05-29 2:40PM EDT | 19.00 | 0.91 | 0.90 | 1.00 | -0.01 | -1.09% | 1 | 1,200 | 43.26% |
| PAAS241018P00020000 | 2024-05-30 1:14PM EDT | 20.00 | 1.35 | 1.25 | 1.35 | +0.14 | +11.57% | 1 | 672 | 42.73% |
| PAAS241018P00021000 | 2024-05-31 11:45AM EDT | 21.00 | 1.83 | 1.65 | 1.80 | +0.13 | +7.65% | 5 | 112 | 42.77% |
| PAAS241018P00025000 | 2024-05-31 11:26AM EDT | 25.00 | 4.30 | 4.00 | 4.20 | +0.55 | +14.67% | 8 | 153 | 41.65% |
| PAAS241018P00030000 | 2024-05-31 9:51AM EDT | 30.00 | 7.90 | 7.80 | 8.40 | -1.70 | -17.71% | 6 | 2 | 42.73% |
© 2024 Yahoo. All rights reserved.